鈴与シンワートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 1,318 | 1,318 | 1,275 | 1,276 | -39 | -3% | 2,200 |
| 2022/01/20 | 1,310 | 1,315 | 1,291 | 1,315 | +5 | +0.4% | 1,200 |
| 2022/01/19 | 1,349 | 1,351 | 1,310 | 1,310 | -61 | -4.4% | 2,200 |
| 2022/01/18 | 1,394 | 1,394 | 1,350 | 1,371 | -15 | -1.1% | 2,300 |
| 2022/01/17 | 1,399 | 1,399 | 1,372 | 1,386 | -13 | -0.9% | 1,700 |
| 2022/01/14 | 1,347 | 1,399 | 1,347 | 1,399 | +56 | +4.2% | 2,300 |
| 2022/01/13 | 1,335 | 1,358 | 1,335 | 1,343 | +4 | +0.3% | 900 |
| 2022/01/12 | 1,346 | 1,353 | 1,315 | 1,339 | -14 | -1% | 800 |
| 2022/01/11 | 1,320 | 1,369 | 1,320 | 1,353 | +41 | +3.1% | 2,600 |
| 2022/01/07 | 1,359 | 1,359 | 1,310 | 1,312 | -26 | -1.9% | 1,400 |
| 2022/01/06 | 1,340 | 1,355 | 1,338 | 1,338 | -16 | -1.2% | 1,200 |
| 2022/01/05 | 1,335 | 1,365 | 1,331 | 1,354 | +2 | +0.1% | 2,400 |
| 2022/01/04 | 1,350 | 1,352 | 1,328 | 1,352 | +29 | +2.2% | 1,800 |
| 2021/12/30 | 1,333 | 1,333 | 1,303 | 1,323 | +17 | +1.3% | 1,400 |
| 2021/12/29 | 1,288 | 1,345 | 1,288 | 1,306 | +18 | +1.4% | 1,900 |
| 2021/12/28 | 1,333 | 1,339 | 1,282 | 1,288 | -27 | -2.1% | 4,300 |
| 2021/12/27 | 1,305 | 1,348 | 1,305 | 1,315 | -19 | -1.4% | 3,800 |
| 2021/12/24 | 1,334 | 1,362 | 1,306 | 1,334 | -29 | -2.1% | 6,800 |
| 2021/12/23 | 1,371 | 1,376 | 1,355 | 1,363 | -35 | -2.5% | 2,500 |
| 2021/12/22 | 1,372 | 1,415 | 1,366 | 1,398 | -2 | -0.1% | 1,800 |
| 2021/12/21 | 1,446 | 1,476 | 1,352 | 1,400 | -46 | -3.2% | 6,600 |
| 2021/12/20 | 1,500 | 1,517 | 1,446 | 1,446 | +3 | +0.2% | 3,800 |
| 2021/12/17 | 1,450 | 1,500 | 1,405 | 1,443 | -114 | -7.3% | 15,600 |
| 2021/12/16 | 1,826 | 1,831 | 1,400 | 1,557 | +11 | +0.7% | 124,500 |
| 2021/12/15 | 1,246 | 1,546 | 1,217 | 1,546 | +300 | +24.1% | 36,600 |
| 2021/12/14 | 1,250 | 1,260 | 1,216 | 1,246 | -9 | -0.7% | 5,200 |
| 2021/12/13 | 1,300 | 1,300 | 1,255 | 1,255 | -45 | -3.5% | 3,500 |
| 2021/12/10 | 1,300 | 1,300 | 1,299 | 1,300 | -6 | -0.5% | 1,300 |
| 2021/12/09 | 1,303 | 1,321 | 1,301 | 1,306 | -15 | -1.1% | 600 |
| 2021/12/08 | 1,336 | 1,336 | 1,316 | 1,321 | +1 | +0.1% | 1,900 |
| 2021/12/07 | 1,300 | 1,321 | 1,300 | 1,320 | +10 | +0.8% | 3,600 |
| 2021/12/06 | 1,313 | 1,320 | 1,301 | 1,310 | -30 | -2.2% | 1,700 |
| 2021/12/03 | 1,337 | 1,363 | 1,337 | 1,340 | -3 | -0.2% | 700 |
| 2021/12/02 | 1,368 | 1,368 | 1,330 | 1,343 | -26 | -1.9% | 3,900 |
| 2021/12/01 | 1,329 | 1,369 | 1,240 | 1,369 | +6 | +0.4% | 13,000 |
| 2021/11/30 | 1,352 | 1,400 | 1,352 | 1,363 | +6 | +0.4% | 2,800 |
| 2021/11/29 | 1,380 | 1,380 | 1,337 | 1,357 | -44 | -3.1% | 3,200 |
| 2021/11/26 | 1,452 | 1,452 | 1,400 | 1,401 | -50 | -3.4% | 4,000 |
| 2021/11/25 | 1,455 | 1,455 | 1,440 | 1,451 | +14 | +1% | 1,400 |
| 2021/11/24 | 1,454 | 1,454 | 1,421 | 1,437 | -17 | -1.2% | 2,700 |
| 2021/11/22 | 1,480 | 1,480 | 1,430 | 1,454 | -35 | -2.4% | 3,900 |
| 2021/11/19 | 1,522 | 1,528 | 1,434 | 1,489 | -42 | -2.7% | 5,200 |
| 2021/11/18 | 1,565 | 1,565 | 1,506 | 1,531 | -31 | -2% | 2,300 |
| 2021/11/17 | 1,549 | 1,579 | 1,521 | 1,562 | +11 | +0.7% | 3,000 |
| 2021/11/16 | 1,588 | 1,603 | 1,550 | 1,551 | -30 | -1.9% | 4,400 |
| 2021/11/15 | 1,633 | 1,679 | 1,576 | 1,581 | -59 | -3.6% | 4,400 |
| 2021/11/12 | 1,661 | 1,661 | 1,630 | 1,640 | -27 | -1.6% | 3,000 |
| 2021/11/11 | 1,661 | 1,667 | 1,646 | 1,667 | +6 | +0.4% | 1,000 |
| 2021/11/10 | 1,618 | 1,661 | 1,616 | 1,661 | +43 | +2.7% | 1,900 |
| 2021/11/09 | 1,677 | 1,707 | 1,588 | 1,618 | -41 | -2.5% | 6,700 |
851～
900
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「鈴与シンワ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 鈴与シンワ | 302,500円 | +9.9% | +9.2% | 3.64% | 7.62倍 | 1.91倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| パピレス | 89,100円 | -2.6% | - | 1.12% | 35.02倍 | 0.86倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ミーク | 79,700円 | +10.5% | +12.6% | 0.00% | 13.04倍 | 1.84倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| ティアンドエス | 118,500円 | +34.2% | - | 0.68% | 18.26倍 | 3.43倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| ＳＳＳＫ ＨＤ | 52,700円 | +1.8% | +46.2% | 3.04% | 11.51倍 | 1.08倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
市場注目の銘柄
チャート関連のコラム
